Twitter, Inc. (TWTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220819C00020000 | 2022-06-24 2:53PM EDT | 20.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819C00021000 | 2022-05-27 9:33AM EDT | 21.00 | 19.30 | 18.05 | 19.50 | 0.00 | - | 2 | 10 | 181.64% |
| TWTR220819C00022000 | 2022-04-22 1:53PM EDT | 22.00 | 27.10 | 15.80 | 18.45 | 0.00 | - | 2 | 10 | 146.97% |
| TWTR220819C00023000 | 2022-04-21 10:08AM EDT | 23.00 | 24.10 | 15.00 | 17.65 | 0.00 | - | 2 | 40 | 145.12% |
| TWTR220819C00024000 | 2022-04-21 3:04PM EDT | 24.00 | 23.05 | 14.00 | 16.80 | 0.00 | - | 2 | 22 | 138.53% |
| TWTR220819C00025000 | 2022-06-29 12:08PM EDT | 25.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWTR220819C00026000 | 2022-06-29 1:27PM EDT | 26.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819C00027000 | 2022-05-06 12:07PM EDT | 27.00 | 23.00 | 13.70 | 14.45 | 0.00 | - | 1 | 34 | 158.20% |
| TWTR220819C00028000 | 2022-05-18 10:53AM EDT | 28.00 | 11.50 | 10.25 | 11.10 | 0.00 | - | 1 | 16 | 82.57% |
| TWTR220819C00029000 | 2022-06-29 3:55PM EDT | 29.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819C00030000 | 2022-06-28 10:20AM EDT | 30.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819C00031000 | 2022-06-27 1:42PM EDT | 31.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819C00032000 | 2022-06-29 1:29PM EDT | 32.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWTR220819C00033000 | 2022-06-15 12:44PM EDT | 33.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819C00034000 | 2022-06-28 3:02PM EDT | 34.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWTR220819C00035000 | 2022-06-29 1:27PM EDT | 35.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWTR220819C00036000 | 2022-06-28 11:38AM EDT | 36.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819C00037000 | 2022-06-29 3:35PM EDT | 37.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| TWTR220819C00038000 | 2022-06-29 3:53PM EDT | 38.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| TWTR220819C00039000 | 2022-06-29 1:01PM EDT | 39.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TWTR220819C00040000 | 2022-06-29 3:37PM EDT | 40.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 3.13% |
| TWTR220819C00041000 | 2022-06-29 9:31AM EDT | 41.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWTR220819C00042000 | 2022-06-29 2:53PM EDT | 42.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TWTR220819C00043000 | 2022-06-28 2:27PM EDT | 43.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TWTR220819C00044000 | 2022-06-29 3:52PM EDT | 44.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| TWTR220819C00045000 | 2022-06-29 3:52PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 12.50% |
| TWTR220819C00046000 | 2022-06-29 2:35PM EDT | 46.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 12.50% |
| TWTR220819C00047000 | 2022-06-29 3:13PM EDT | 47.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TWTR220819C00048000 | 2022-06-29 3:12PM EDT | 48.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TWTR220819C00049000 | 2022-06-29 1:22PM EDT | 49.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TWTR220819C00050000 | 2022-06-29 3:58PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| TWTR220819C00052500 | 2022-06-29 3:13PM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 25.00% |
| TWTR220819C00055000 | 2022-06-29 3:46PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TWTR220819C00057500 | 2022-06-29 2:26PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWTR220819C00060000 | 2022-06-29 1:26PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWTR220819C00065000 | 2022-06-28 10:18AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWTR220819C00070000 | 2022-06-29 11:12AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWTR220819C00075000 | 2022-06-28 2:53PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TWTR220819C00080000 | 2022-06-29 11:20AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWTR220819C00085000 | 2022-06-29 11:17AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWTR220819C00090000 | 2022-06-14 10:05AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWTR220819C00095000 | 2022-06-24 12:37PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWTR220819C00100000 | 2022-06-27 1:20PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR220819P00020000 | 2022-06-29 3:29PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TWTR220819P00021000 | 2022-06-29 2:13PM EDT | 21.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TWTR220819P00022000 | 2022-06-15 2:21PM EDT | 22.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TWTR220819P00023000 | 2022-06-29 10:24AM EDT | 23.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TWTR220819P00024000 | 2022-06-22 1:51PM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWTR220819P00025000 | 2022-06-29 3:27PM EDT | 25.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TWTR220819P00026000 | 2022-06-29 3:49PM EDT | 26.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| TWTR220819P00027000 | 2022-06-29 3:01PM EDT | 27.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| TWTR220819P00028000 | 2022-06-29 3:49PM EDT | 28.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 25.00% |
| TWTR220819P00029000 | 2022-06-29 3:41PM EDT | 29.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TWTR220819P00030000 | 2022-06-29 3:38PM EDT | 30.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| TWTR220819P00031000 | 2022-06-29 1:09PM EDT | 31.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| TWTR220819P00032000 | 2022-06-29 12:54PM EDT | 32.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TWTR220819P00033000 | 2022-06-29 3:40PM EDT | 33.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TWTR220819P00034000 | 2022-06-29 3:16PM EDT | 34.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TWTR220819P00035000 | 2022-06-29 2:18PM EDT | 35.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| TWTR220819P00036000 | 2022-06-29 3:06PM EDT | 36.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TWTR220819P00037000 | 2022-06-29 3:06PM EDT | 37.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TWTR220819P00038000 | 2022-06-29 3:55PM EDT | 38.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| TWTR220819P00039000 | 2022-06-29 1:56PM EDT | 39.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819P00040000 | 2022-06-29 3:18PM EDT | 40.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TWTR220819P00041000 | 2022-06-29 1:54PM EDT | 41.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWTR220819P00042000 | 2022-06-29 11:27AM EDT | 42.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TWTR220819P00043000 | 2022-06-28 12:15PM EDT | 43.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWTR220819P00044000 | 2022-06-28 2:47PM EDT | 44.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWTR220819P00045000 | 2022-06-29 12:12PM EDT | 45.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWTR220819P00046000 | 2022-06-29 11:00AM EDT | 46.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819P00047000 | 2022-06-29 9:35AM EDT | 47.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWTR220819P00048000 | 2022-06-27 2:21PM EDT | 48.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TWTR220819P00049000 | 2022-06-21 11:03AM EDT | 49.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819P00050000 | 2022-06-29 10:33AM EDT | 50.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819P00052500 | 2022-06-27 10:49AM EDT | 52.50 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819P00055000 | 2022-06-29 9:35AM EDT | 55.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWTR220819P00057500 | 2022-06-13 2:44PM EDT | 57.50 | 20.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TWTR220819P00060000 | 2022-06-17 2:52PM EDT | 60.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819P00065000 | 2022-04-28 10:37AM EDT | 65.00 | 18.45 | 24.10 | 26.85 | 0.00 | - | 1 | 32 | 0.00% |
| TWTR220819P00070000 | 2022-06-17 12:39PM EDT | 70.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWTR220819P00075000 | 2022-05-12 12:17PM EDT | 75.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWTR220819P00080000 | 2022-04-11 1:44PM EDT | 80.00 | 33.30 | 31.60 | 34.85 | 0.00 | - | 3 | 3 | 0.00% |
| TWTR220819P00085000 | 2022-04-11 2:38PM EDT | 85.00 | 38.10 | 37.05 | 40.25 | 0.00 | - | 26 | 0 | 0.00% |
| TWTR220819P00090000 | 2022-04-11 2:14PM EDT | 90.00 | 42.75 | 42.05 | 45.25 | 0.00 | - | 12 | 0 | 0.00% |
| TWTR220819P00095000 | 2022-04-11 3:03PM EDT | 95.00 | 47.70 | 47.05 | 50.25 | 0.00 | - | 45 | 0 | 0.00% |
| TWTR220819P00100000 | 2022-04-18 3:19PM EDT | 100.00 | 52.00 | 62.75 | 65.20 | 0.00 | - | 150 | 0 | 194.09% |
© 2022 Yahoo. All rights reserved.
